Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 161.00
-5.00 (-3.01%)
Aug 19, 2026, 1:36 PM JST
Kufu Company Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | - | -2.41% | 11,200 |
| Aug 18, 2026 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | -0.60% | 66,500 |
| Aug 17, 2026 | 180.00 | 180.00 | 165.00 | 167.00 | 167.00 | - | 76,100 |
| Aug 14, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 4.38% | 58,400 |
| Aug 13, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 10,400 |
| Aug 12, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 15,800 |
| Aug 10, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1.27% | 11,500 |
| Aug 7, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | - | 3,600 |
| Aug 6, 2026 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 16,900 |
| Aug 5, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | - | 5,100 |
| Aug 4, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | - | 2,600 |
| Aug 3, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.29% | 7,900 |
| Jul 31, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 0.65% | 8,600 |
| Jul 30, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 4,700 |
| Jul 29, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 13,300 |
| Jul 28, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 8,800 |
| Jul 27, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | - | 9,500 |
| Jul 24, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.89% | 3,800 |
| Jul 23, 2026 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 15,800 |
| Jul 22, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 4,400 |
| Jul 21, 2026 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1.28% | 8,100 |
| Jul 17, 2026 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 32,500 |
| Jul 16, 2026 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | - | 13,400 |
| Jul 15, 2026 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.88% | 26,800 |
| Jul 14, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 12,400 |
| Jul 13, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 10,400 |
| Jul 10, 2026 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.28% | 22,200 |
| Jul 9, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 12,700 |
| Jul 8, 2026 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 31,000 |
| Jul 7, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 3,800 |
| Jul 6, 2026 | 161.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 5,000 |
| Jul 3, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 0.64% | 3,800 |
| Jul 2, 2026 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.29% | 7,300 |
| Jul 1, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 2,800 |
| Jun 30, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.92% | 18,900 |
| Jun 29, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 15,600 |
| Jun 26, 2026 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 111,300 |
| Jun 25, 2026 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 0.64% | 5,500 |
| Jun 24, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.65% | 1,400 |
| Jun 23, 2026 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.65% | 5,300 |
| Jun 22, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -1.28% | 14,700 |
| Jun 19, 2026 | 158.00 | 159.00 | 153.00 | 156.00 | 156.00 | -2.50% | 24,500 |
| Jun 18, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -2.44% | 16,300 |
| Jun 17, 2026 | 161.00 | 166.00 | 161.00 | 164.00 | 164.00 | 1.23% | 14,600 |
| Jun 16, 2026 | 175.00 | 175.00 | 162.00 | 162.00 | 162.00 | -1.82% | 28,900 |
| Jun 15, 2026 | 177.00 | 177.00 | 162.00 | 165.00 | 165.00 | -4.07% | 55,500 |
| Jun 12, 2026 | 182.00 | 182.00 | 169.00 | 172.00 | 172.00 | - | 23,900 |
| Jun 11, 2026 | 169.00 | 174.00 | 169.00 | 172.00 | 172.00 | -1.15% | 15,200 |
| Jun 10, 2026 | 186.00 | 186.00 | 173.00 | 174.00 | 174.00 | -6.45% | 46,400 |
| Jun 9, 2026 | 183.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2.76% | 54,800 |